日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クスリのアオキホールディングス(3549)の株価時系列情報

クスリのアオキホールディングスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2021/01/26 8,540 8,550 8,450 8,480 67,800
2021/01/25 8,570 8,600 8,500 8,550 65,700
2021/01/22 8,560 8,600 8,460 8,560 114,500
2021/01/21 8,730 8,770 8,570 8,640 131,200
2021/01/20 8,900 8,930 8,660 8,660 112,000
2021/01/19 9,080 9,160 8,890 8,900 60,600
2021/01/18 8,900 9,070 8,900 9,070 79,600
2021/01/15 8,820 8,940 8,730 8,870 72,200
2021/01/14 9,060 9,060 8,780 8,780 202,700
2021/01/13 9,390 9,390 9,080 9,110 88,700
2021/01/12 9,250 9,460 9,190 9,400 194,400
2021/01/08 8,800 9,140 8,750 9,120 164,400
2021/01/07 8,980 8,980 8,800 8,800 72,600
2021/01/06 8,930 9,010 8,880 8,880 77,800
2021/01/05 9,040 9,060 8,940 8,990 61,500
2021/01/04 8,990 9,040 8,890 9,040 74,500
2020/12/30 8,970 9,090 8,900 8,990 83,200
2020/12/29 8,810 8,950 8,800 8,910 103,900
2020/12/28 8,980 9,030 8,870 8,950 88,100
2020/12/25 9,190 9,200 8,950 8,950 67,600
2020/12/24 9,100 9,180 9,060 9,180 79,200
2020/12/23 8,890 9,160 8,820 9,120 152,000
2020/12/22 9,000 9,220 8,810 8,820 239,300
2020/12/21 9,200 9,200 8,930 9,000 151,100
2020/12/18 9,130 9,150 9,040 9,110 85,600
2020/12/17 8,940 9,130 8,900 9,110 122,000
2020/12/16 9,050 9,050 8,940 8,940 89,800
2020/12/15 8,900 9,070 8,870 8,930 105,400
2020/12/14 8,920 9,040 8,880 8,930 97,400
2020/12/11 8,800 8,940 8,780 8,920 91,600
2020/12/10 8,830 8,860 8,750 8,840 103,200
2020/12/09 8,650 8,840 8,640 8,830 115,700
2020/12/08 8,710 8,790 8,530 8,590 180,700
2020/12/07 8,580 8,690 8,540 8,690 105,000
2020/12/04 8,480 8,570 8,360 8,520 158,300
2020/12/03 8,380 8,570 8,370 8,530 130,300
2020/12/02 8,810 8,820 8,350 8,380 263,300
2020/12/01 8,760 8,850 8,670 8,810 158,800
2020/11/30 8,840 8,880 8,600 8,700 270,700
2020/11/27 8,880 9,060 8,850 8,910 158,500
2020/11/26 8,720 8,870 8,690 8,840 104,200
2020/11/25 8,580 8,680 8,550 8,650 139,300
2020/11/24 8,800 8,830 8,580 8,630 204,600
2020/11/20 8,930 8,950 8,830 8,910 113,800
2020/11/19 8,730 8,920 8,620 8,910 112,200
2020/11/18 8,490 8,710 8,480 8,690 84,400
2020/11/17 8,750 8,780 8,620 8,640 97,300
2020/11/16 8,860 8,870 8,740 8,840 66,700
2020/11/13 8,840 8,890 8,710 8,800 62,900
2020/11/12 8,770 8,870 8,740 8,800 74,600
2020/11/11 8,630 8,810 8,600 8,770 127,500
2020/11/10 8,710 8,760 8,570 8,610 167,600
2020/11/09 8,860 8,910 8,760 8,850 140,500
2020/11/06 8,600 8,810 8,570 8,770 151,700
2020/11/05 8,550 8,610 8,300 8,580 131,700
2020/11/04 8,470 8,520 8,320 8,500 88,400
2020/11/02 8,330 8,450 8,320 8,400 85,000
2020/10/30 8,480 8,480 8,320 8,380 157,000
2020/10/29 8,580 8,720 8,570 8,630 210,100
2020/10/28 8,250 8,580 8,250 8,570 167,400
2020/10/27 8,310 8,450 8,270 8,370 124,600
2020/10/26 8,140 8,310 8,140 8,300 114,500
2020/10/23 8,080 8,220 7,990 8,180 101,800
2020/10/22 8,300 8,330 8,130 8,140 92,100
2020/10/21 8,260 8,350 8,150 8,150 108,600
2020/10/20 8,230 8,310 8,200 8,300 69,200
2020/10/19 8,200 8,380 8,200 8,320 66,200
2020/10/16 8,250 8,270 8,110 8,230 56,700
2020/10/15 8,490 8,490 8,230 8,270 86,800
2020/10/14 8,450 8,520 8,340 8,430 127,400
2020/10/13 8,340 8,380 8,190 8,300 118,200
2020/10/12 8,450 8,500 8,300 8,340 92,700
2020/10/09 8,480 8,490 8,380 8,450 80,100
2020/10/08 8,380 8,480 8,280 8,440 163,200
2020/10/07 8,540 8,570 8,370 8,380 230,500
2020/10/06 8,610 8,700 8,560 8,620 152,500
2020/10/05 8,550 8,640 8,520 8,610 154,300
2020/10/02 8,610 8,730 8,510 8,550 212,300
2020/09/30 8,800 8,840 8,560 8,580 219,900
2020/09/29 8,910 8,920 8,720 8,840 308,700
2020/09/28 9,240 9,240 9,010 9,120 131,900
2020/09/25 9,250 9,280 9,140 9,240 103,500
2020/09/24 9,070 9,290 9,010 9,200 156,100
2020/09/23 9,210 9,210 8,970 9,070 190,400
2020/09/18 9,500 9,540 9,060 9,240 523,800
2020/09/17 9,500 9,730 9,500 9,650 241,400
2020/09/16 9,250 9,500 9,210 9,490 149,900
2020/09/15 9,240 9,320 9,020 9,070 145,500
2020/09/14 9,200 9,290 9,050 9,250 104,700
2020/09/11 9,010 9,220 8,860 9,220 139,200
2020/09/10 8,910 8,960 8,850 8,900 68,600
2020/09/09 8,870 8,980 8,740 8,940 114,800
2020/09/08 8,920 8,980 8,730 8,890 124,400
2020/09/07 9,010 9,040 8,870 8,870 165,200
2020/09/04 9,250 9,350 9,130 9,160 153,800
2020/09/03 9,180 9,230 9,120 9,170 83,700
2020/09/02 8,980 9,150 8,910 9,120 103,500
2020/09/01 8,980 9,020 8,810 8,890 94,200
2020/08/31 9,040 9,200 9,020 9,050 76,100
2020/08/28 9,030 9,400 8,870 9,000 315,000
2020/08/27 9,320 9,390 9,270 9,330 80,400
2020/08/26 9,660 9,670 9,280 9,320 131,500
2020/08/25 9,800 9,810 9,560 9,640 158,100
2020/08/24 9,730 9,890 9,650 9,870 126,000
2020/08/21 9,730 9,820 9,550 9,650 123,200
2020/08/20 9,500 9,750 9,480 9,730 115,600
2020/08/19 9,680 9,730 9,510 9,570 82,300
2020/08/18 9,340 9,630 9,300 9,600 103,400
2020/08/17 9,580 9,640 9,410 9,430 66,700
2020/08/14 9,550 9,700 9,470 9,630 99,800
2020/08/13 9,460 9,520 9,350 9,490 115,100
2020/08/12 9,310 9,390 9,190 9,390 90,800
2020/08/11 9,240 9,370 9,140 9,330 109,500
2020/08/07 9,450 9,460 9,290 9,320 95,600
2020/08/06 9,480 9,580 9,400 9,430 88,700
2020/08/05 9,740 9,770 9,550 9,550 74,500
2020/08/04 9,800 9,860 9,590 9,640 161,200
2020/08/03 9,900 9,940 9,670 9,750 138,500
2020/07/31 9,970 10,100 9,850 9,850 182,100
2020/07/30 9,680 10,000 9,670 9,970 178,100
2020/07/29 9,730 9,800 9,660 9,750 96,000
2020/07/28 9,800 9,850 9,610 9,730 188,700
2020/07/27 9,780 9,900 9,730 9,900 165,800
2020/07/22 9,850 9,870 9,750 9,820 138,600
2020/07/21 9,920 9,990 9,850 9,930 131,600
2020/07/20 9,760 9,890 9,700 9,840 103,500
2020/07/17 9,780 9,850 9,640 9,660 184,200
2020/07/16 9,980 9,980 9,610 9,670 258,800
2020/07/15 10,080 10,090 9,920 10,050 149,500
2020/07/14 10,140 10,180 9,920 9,980 181,100
2020/07/13 9,870 10,220 9,650 10,190 234,700
2020/07/10 9,770 10,060 9,720 9,790 217,400
2020/07/09 9,630 9,910 9,430 9,760 292,200
2020/07/08 9,960 10,020 9,680 9,740 287,600
2020/07/07 9,970 10,010 9,820 10,000 189,400
2020/07/06 9,540 9,880 9,490 9,820 317,900
2020/07/03 8,560 9,520 8,390 9,390 1,102,600
2020/07/02 8,440 8,480 8,270 8,410 226,200
2020/07/01 8,460 8,530 8,380 8,460 183,000
2020/06/30 9,030 9,030 8,350 8,460 518,000
2020/06/29 9,030 9,220 9,010 9,170 115,600
2020/06/26 8,910 9,170 8,900 9,120 102,100
2020/06/25 8,940 9,000 8,880 8,920 79,700
2020/06/24 8,900 8,960 8,830 8,940 125,800
2020/06/23 9,190 9,220 8,870 8,890 135,500
2020/06/22 9,020 9,270 9,010 9,180 132,500
2020/06/19 8,910 9,020 8,730 8,980 145,700
2020/06/18 8,710 8,970 8,710 8,920 138,100
2020/06/17 8,550 8,830 8,530 8,690 124,700
2020/06/16 8,570 8,630 8,440 8,520 130,200
2020/06/15 8,510 8,630 8,390 8,550 168,900
2020/06/12 8,400 8,780 8,400 8,520 212,200
2020/06/11 8,890 8,940 8,620 8,680 114,300
2020/06/10 8,780 8,930 8,730 8,800 129,500
2020/06/09 8,700 8,900 8,680 8,790 106,600
2020/06/08 8,760 8,790 8,610 8,690 90,200
2020/06/05 9,020 9,070 8,800 8,800 128,300
2020/06/04 8,850 9,080 8,800 9,070 100,700
2020/06/03 9,020 9,050 8,830 8,900 92,500
2020/06/02 8,940 9,050 8,870 9,020 103,200
2020/06/01 8,880 9,030 8,760 8,970 114,500
2020/05/29 8,840 9,000 8,790 8,900 197,100
2020/05/28 8,600 8,870 8,380 8,840 254,000
2020/05/27 8,660 8,700 8,480 8,610 158,100
2020/05/26 8,830 8,830 8,570 8,700 177,000
2020/05/25 8,790 8,850 8,640 8,780 166,700
2020/05/22 8,450 8,760 8,450 8,670 137,900
2020/05/21 8,200 8,570 8,190 8,500 182,300
2020/05/20 8,150 8,290 8,080 8,170 161,200
2020/05/19 8,450 8,450 7,970 8,020 416,200
2020/05/18 8,430 8,630 8,390 8,430 529,200
2020/05/15 8,430 8,480 8,260 8,440 349,100
2020/05/14 8,300 8,480 8,290 8,400 176,800
2020/05/13 8,260 8,360 8,170 8,300 168,300
2020/05/12 8,170 8,370 8,150 8,250 177,200
2020/05/11 8,340 8,400 8,060 8,140 200,500
2020/05/08 8,330 8,480 8,240 8,310 212,900
2020/05/07 8,160 8,400 8,160 8,320 200,300
2020/05/01 8,270 8,470 8,070 8,190 393,400
2020/04/30 8,690 8,770 8,320 8,410 317,900
2020/04/28 8,650 8,930 8,560 8,750 227,800
2020/04/27 8,960 8,980 8,730 8,760 158,300
2020/04/24 9,070 9,090 8,840 8,890 285,500
2020/04/23 8,880 9,100 8,820 9,050 281,400
2020/04/22 9,050 9,110 8,910 9,030 172,800
2020/04/21 8,920 9,110 8,890 9,050 196,000
2020/04/20 8,760 8,970 8,760 8,860 139,200
2020/04/17 9,100 9,100 8,760 8,900 221,800
2020/04/16 8,980 9,180 8,930 9,090 280,900
2020/04/15 8,750 8,900 8,620 8,900 330,700
2020/04/14 8,350 8,670 8,310 8,670 260,900
2020/04/13 8,260 8,430 8,150 8,310 149,800
2020/04/10 8,070 8,340 7,940 8,260 212,000
2020/04/09 8,320 8,380 7,820 8,120 326,700
2020/04/08 8,600 8,640 8,300 8,350 306,200
2020/04/07 9,100 9,180 8,590 8,640 275,200
2020/04/06 8,750 9,150 8,710 9,040 285,800
2020/04/03 8,540 8,890 8,530 8,660 141,600
2020/04/02 8,700 8,870 8,610 8,620 215,600
2020/04/01 8,880 8,950 8,610 8,700 199,000
2020/03/31 8,820 9,120 8,720 8,980 360,300
2020/03/30 8,460 8,810 8,300 8,810 413,700
2020/03/27 8,280 8,580 8,100 8,400 301,200
2020/03/26 7,770 8,250 7,570 8,190 291,600
2020/03/25 7,790 8,070 7,570 8,070 271,900
2020/03/24 8,530 8,550 7,980 8,090 324,100
2020/03/23 8,150 8,620 8,020 8,460 516,200
2020/03/19 7,800 8,300 7,800 8,300 507,700
2020/03/18 7,140 7,830 7,140 7,540 652,300
2020/03/17 6,270 7,000 6,230 7,000 446,900
2020/03/16 6,820 6,890 6,280 6,330 343,800
2020/03/13 6,620 6,840 6,370 6,730 547,000
2020/03/12 6,660 6,760 6,520 6,660 295,600
2020/03/11 6,710 6,940 6,710 6,730 232,100
2020/03/10 6,560 6,770 6,260 6,690 312,900
2020/03/09 6,690 6,920 6,610 6,660 240,600
2020/03/06 6,860 6,980 6,840 6,890 191,400
2020/03/05 6,890 6,920 6,750 6,820 172,700
2020/03/04 6,650 6,940 6,650 6,790 156,100
2020/03/03 7,060 7,060 6,650 6,720 206,700
2020/03/02 6,590 6,970 6,580 6,860 298,900
2020/02/28 6,310 6,720 6,310 6,600 291,300
2020/02/27 6,500 6,560 6,420 6,470 176,800
2020/02/26 6,320 6,590 6,290 6,500 207,400
2020/02/25 6,500 6,590 6,370 6,370 147,700
2020/02/21 6,560 6,740 6,550 6,700 89,700
2020/02/20 6,670 6,710 6,550 6,560 131,400
2020/02/19 6,810 6,810 6,680 6,720 111,300
2020/02/18 6,760 6,800 6,700 6,730 130,300
2020/02/17 6,740 6,820 6,680 6,790 72,200
2020/02/14 6,770 6,850 6,770 6,810 84,300
2020/02/13 6,840 6,880 6,770 6,830 95,000
2020/02/12 6,950 6,980 6,800 6,820 122,900
2020/02/10 7,000 7,040 6,970 6,980 91,000
2020/02/07 6,970 7,050 6,920 7,020 126,300
2020/02/06 6,770 6,970 6,750 6,910 175,800
2020/02/05 6,570 6,860 6,570 6,740 277,800
2020/02/04 6,510 6,520 6,460 6,510 91,600
2020/02/03 6,420 6,560 6,410 6,490 108,100
2020/01/31 6,600 6,700 6,590 6,620 177,800
2020/01/30 6,520 6,600 6,470 6,520 276,300
2020/01/29 6,450 6,590 6,420 6,550 192,600
2020/01/28 6,420 6,620 6,410 6,520 211,000
2020/01/27 6,450 6,490 6,360 6,390 231,000
2020/01/24 6,890 6,890 6,620 6,650 233,200
2020/01/23 6,950 6,990 6,890 6,910 111,500
2020/01/22 6,970 7,010 6,930 6,970 111,600
2020/01/21 6,990 7,010 6,910 6,990 96,600
2020/01/20 6,890 6,990 6,890 6,970 122,200
2020/01/17 7,020 7,050 6,950 6,970 212,800
2020/01/16 6,980 7,140 6,970 7,110 230,900
2020/01/15 6,910 6,970 6,840 6,950 216,300
2020/01/14 6,800 6,920 6,750 6,910 216,000
2020/01/10 6,930 6,950 6,840 6,880 165,400
2020/01/09 6,900 7,000 6,880 6,970 152,600
2020/01/08 6,800 6,870 6,720 6,830 218,900
2020/01/07 6,750 6,930 6,750 6,860 140,300
2020/01/06 6,760 6,810 6,720 6,780 121,700
2019/12/30 6,930 6,960 6,820 6,840 141,900
2019/12/27 6,760 6,840 6,760 6,830 93,700
2019/12/26 6,780 6,820 6,710 6,790 124,300
2019/12/25 6,890 6,890 6,760 6,770 96,000
2019/12/24 6,860 6,880 6,810 6,850 95,400
2019/12/23 6,800 6,880 6,790 6,830 170,200
2019/12/20 6,810 6,870 6,730 6,800 422,700
2019/12/19 7,080 7,120 6,880 6,890 447,400
2019/12/18 7,300 7,320 7,050 7,150 376,700
2019/12/17 7,230 7,370 7,190 7,310 278,200
2019/12/16 7,020 7,160 6,980 7,150 339,800
2019/12/13 7,160 7,220 6,920 6,990 930,100
2019/12/12 8,150 8,270 8,020 8,240 220,200
2019/12/11 8,260 8,270 8,130 8,160 117,800
2019/12/10 8,300 8,360 8,240 8,280 95,400
2019/12/09 8,240 8,280 8,170 8,270 91,100
2019/12/06 8,140 8,200 8,090 8,160 80,000
2019/12/05 8,250 8,300 8,110 8,200 157,800
2019/12/04 8,280 8,380 8,220 8,260 92,700
2019/12/03 8,240 8,340 8,220 8,300 92,400
2019/12/02 8,350 8,470 8,270 8,290 124,400
2019/11/29 8,460 8,470 8,260 8,330 185,800
2019/11/28 8,500 8,570 8,270 8,510 188,600
2019/11/27 8,640 8,720 8,590 8,640 97,500
2019/11/26 8,640 8,700 8,590 8,590 120,900
2019/11/25 8,790 8,830 8,660 8,690 102,100
2019/11/22 8,860 8,900 8,800 8,850 51,000
2019/11/21 8,750 8,910 8,690 8,830 91,300
2019/11/20 8,600 8,800 8,600 8,800 91,300
2019/11/19 8,510 8,660 8,510 8,630 80,800
2019/11/18 8,410 8,560 8,370 8,520 94,800
2019/11/15 8,370 8,490 8,370 8,470 60,700
2019/11/14 8,430 8,520 8,360 8,430 89,200
2019/11/13 8,210 8,430 8,170 8,380 130,100
2019/11/12 8,260 8,260 8,160 8,180 77,600
2019/11/11 8,100 8,200 8,100 8,200 64,000
2019/11/08 8,210 8,210 8,100 8,130 75,900
2019/11/07 8,190 8,290 8,180 8,220 73,200
2019/11/06 8,190 8,260 8,130 8,240 57,700
2019/11/05 8,130 8,220 8,030 8,190 67,400
2019/11/01 7,960 8,050 7,960 8,040 35,700
2019/10/31 8,110 8,140 8,030 8,090 58,700

このページの先頭へ